Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Value Fund Mkt Neutral ETF Quantshares (NY: CHEP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.12 24.11 24.11 24.11 52,493 +0.15(+0.62%)
Feb 26, 2013 23.96 23.96 23.96 23.96 0 -0.25(-1.05%)
Feb 22, 2013 24.07 24.24 24.07 24.21 3,254 -0.12(-0.51%)
Feb 14, 2013 24.34 24.34 24.34 24.34 0 -0.04(-0.17%)
Feb 13, 2013 24.28 24.40 24.27 24.38 10,729 +0.07(+0.29%)
Feb 11, 2013 24.22 24.31 24.31 24.31 6,509 +0.06(+0.24%)
Feb 08, 2013 24.29 24.29 24.22 24.25 3,421 +0.03(+0.12%)
Feb 07, 2013 24.21 24.29 24.20 24.22 5,879 +0.28(+1.15%)
Feb 05, 2013 23.98 23.95 23.95 23.95 10,183 +0.04(+0.16%)
Feb 04, 2013 23.67 23.94 23.67 23.91 6,719 -0.09(-0.39%)
Feb 01, 2013 24.06 24.06 24.00 24.00 1,657 +0.09(+0.36%)
Jan 31, 2013 24.29 24.29 23.73 23.92 50,585 -0.08(-0.32%)
Jan 30, 2013 23.94 24.04 23.93 23.99 10,813 +0.06(+0.24%)
Jan 28, 2013 23.94 23.94 23.94 23.94 0 +0.02(+0.08%)
Jan 23, 2013 23.92 23.92 23.92 23.92 314 -0.01(-0.04%)
Jan 22, 2013 23.54 23.95 23.54 23.93 524 +0.11(+0.48%)
Jan 17, 2013 23.83 23.81 23.81 23.81 419 +0.03(+0.12%)
Jan 16, 2013 23.76 23.78 23.72 23.78 6,126 +0.16(+0.69%)
Jan 15, 2013 23.68 23.70 23.62 23.62 7,139 +0.08(+0.32%)
Jan 14, 2013 23.64 23.64 23.46 23.55 17,532 +0.03(+0.12%)
Jan 11, 2013 23.49 23.74 23.49 23.52 17,322 -0.05(-0.20%)
Jan 10, 2013 23.48 23.56 23.48 23.56 9,448 +0.14(+0.61%)
Jan 09, 2013 23.60 23.60 23.31 23.42 15,643 -0.05(-0.20%)
Jan 08, 2013 23.52 23.68 23.47 23.47 47,454 -0.20(-0.84%)
Jan 07, 2013 23.64 23.78 23.59 23.67 54,698 -0.07(-0.28%)
Jan 04, 2013 23.51 23.76 23.51 23.74 26,141 +0.19(+0.81%)
Jan 03, 2013 23.37 23.64 23.37 23.55 28,677 +0.07(+0.28%)
Jan 02, 2013 23.47 23.52 23.46 23.48 18,477 +0.08(+0.33%)
Dec 31, 2012 23.34 23.43 23.33 23.40 17,847 -0.10(-0.41%)
Dec 26, 2012 23.50 23.50 23.50 23.50 0 -0.04(-0.16%)
Dec 20, 2012 23.65 23.54 23.54 23.54 839 +0.01(+0.04%)
Dec 19, 2012 23.55 23.55 23.53 23.53 14,803 +0.25(+1.06%)
Dec 17, 2012 23.57 23.28 23.28 23.28 419 -0.18(-0.77%)
Dec 14, 2012 23.46 23.46 23.46 23.46 209 +0.03(+0.12%)
Dec 13, 2012 23.48 23.52 23.43 23.43 54,548 -0.01(-0.04%)
Dec 12, 2012 23.41 23.48 23.36 23.44 9,081 +0.21(+0.90%)
Dec 10, 2012 23.18 23.23 23.23 23.23 12,388 +0.09(+0.37%)
Dec 05, 2012 23.15 23.15 23.15 23.15 0 +0.10(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.